Grupo Televisa, S.A.B. (FRA:TLV)
Germany · Delayed Price · Currency is EUR 2.060
+0.040 (1.98%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:TLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | 1,000 |
| Oct 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Oct 21, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Oct 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Oct 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Oct 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Oct 15, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 6.25% | - |
| Oct 14, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Oct 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | - |
| Oct 12, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Oct 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | - |
| Oct 8, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.03% | - |
| Oct 7, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Oct 6, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Oct 5, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | - |
| Oct 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Oct 1, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Sep 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Sep 28, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Sep 25, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Sep 24, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Sep 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.67% | - |
| Sep 22, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 9.55% | - |
| Sep 21, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | - |
| Sep 18, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 6.45% | - |
| Sep 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | - |
| Sep 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -5.03% | - |
| Sep 15, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Sep 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Sep 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Sep 10, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -5.24% | - |
| Sep 9, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.67% | - |
| Sep 8, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 7, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -1.80% | 1,000 |
| Sep 4, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Sep 3, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Sep 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -5.98% | - |
| Sep 1, 2026 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | 1.74% | 248 |
| Aug 31, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Aug 28, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -5.00% | - |
| Aug 27, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 4.35% | - |
| Aug 26, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Aug 25, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | - |
| Aug 24, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.68% | - |
| Aug 21, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Aug 20, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Aug 19, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -4.20% | - |
| Aug 18, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Aug 17, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |